日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/01	1,075	1,085	1,068	1,075	-0.56%	40,600	-	-3.24%	-	-
09/30	1,077	1,087	1,075	1,081	+0.84%	53,600	-	-2.96%	-	-
09/29	1,087	1,087	1,072	1,072	-3.77%	60,600	-	-4.03%	-	-
09/28	1,122	1,124	1,112	1,114	-0.8%	61,100	-	-0.54%	-	-
09/25	1,113	1,124	1,112	1,123	+1.08%	41,600	-	+0.18%	-	-
09/24	1,114	1,118	1,111	1,111	-0.27%	41,200	-	-0.98%	-	-
09/18	1,114	1,120	1,109	1,114	-0.54%	75,200	-	-0.8%	-	-
09/17	1,103	1,125	1,103	1,120	+1.54%	49,000	-	-0.44%	-	-
09/16	1,093	1,104	1,093	1,103	+0.73%	30,400	-	-1.96%	-	-
09/15	1,095	1,097	1,090	1,095	0%	30,000	-	-2.75%	-	-
09/14	1,078	1,097	1,075	1,095	+1.58%	56,200	-	-2.75%	-	-
09/11	1,080	1,082	1,071	1,078	-0.55%	74,200	-	-4.26%	-	-
09/10	1,090	1,091	1,083	1,084	-0.73%	38,800	-	-3.82%	-	-
09/09	1,092	1,102	1,091	1,092	-1%	53,600	-	-3.11%	-	-
09/08	1,101	1,107	1,090	1,103	-0.09%	72,900	-	-2.22%	-	-
09/07	1,117	1,117	1,104	1,104	-1.78%	34,000	-	-2.21%	-	-
09/04	1,115	1,129	1,110	1,124	+0.45%	58,600	-	-0.79%	-	-
09/03	1,111	1,119	1,111	1,119	+0.09%	29,000	-	-1.41%	-	-
09/02	1,121	1,121	1,111	1,118	-0.8%	44,500	-	-1.84%	-	-
09/01	1,130	1,136	1,122	1,127	-0.53%	85,800	-	-1.23%	-	-
08/31	1,152	1,152	1,132	1,133	-0.96%	46,800	-	-0.96%	-	-
08/28	1,137	1,147	1,127	1,144	+0.53%	60,600	-	-0.09%	-	-
08/27	1,140	1,152	1,133	1,138	-0.61%	36,600	-	-0.61%	-	-
08/26	1,150	1,157	1,140	1,145	-0.95%	32,700	-	-0.09%	-	-
08/25	1,151	1,162	1,147	1,156	+0.78%	54,800	-	+0.7%	-	-
08/24	1,158	1,163	1,146	1,147	-0.95%	30,100	-	-0.09%	-	-
08/21	1,152	1,164	1,142	1,158	+0.52%	48,900	-	+0.87%	-	-
08/20	1,136	1,152	1,131	1,152	+1.41%	57,700	-	+0.35%	-	-
08/19	1,141	1,154	1,133	1,136	-1.13%	52,700	-	-0.96%	-	-
08/18	1,137	1,159	1,132	1,149	+0.09%	61,700	-	+0.17%	-	-
08/17	1,148	1,154	1,135	1,148	0%	42,600	-	+0.09%	-	-
08/14	1,122	1,150	1,115	1,148	+1.5%	62,600	-	+0.17%	-	-
08/13	1,120	1,131	1,109	1,131	+0.98%	47,600	-	-1.22%	-	-
08/12	1,114	1,121	1,105	1,120	+1.36%	41,900	-	-2.1%	-	-
08/10	1,105	1,112	1,099	1,105	+0.27%	25,200	-	-3.32%	-	-
08/07	1,093	1,109	1,085	1,102	+0.82%	34,400	-	-3.59%	-	-
08/06	1,091	1,097	1,082	1,093	+0.28%	30,200	-	-4.37%	-	-
08/05	1,109	1,112	1,090	1,090	-2.59%	34,300	-	-4.64%	-	-
08/04	1,120	1,126	1,103	1,119	-0.8%	33,300	-	-2.1%	-	-
08/03	1,125	1,137	1,115	1,128	-4.81%	49,200	-	-1.31%	-	-
07/31	1,190	1,199	1,179	1,185	-0.67%	84,100	-	+3.77%	-	-
07/30	1,201	1,205	1,181	1,193	-1.4%	68,900	-	+4.93%	-	-
07/29	1,168	1,221	1,168	1,210	+2.63%	94,800	-	+6.89%	-	-
07/28	1,190	1,190	1,172	1,179	-0.34%	26,300	-	+4.61%	-	-
07/27	1,160	1,184	1,160	1,183	+1.98%	36,300	-	+5.44%	-	-
07/24	1,154	1,166	1,147	1,160	+0.09%	22,500	-	+3.85%	-	-
07/23	1,165	1,171	1,150	1,159	-0.6%	15,800	-	+4.13%	-	-
07/22	1,164	1,174	1,156	1,166	-0.77%	27,400	-	+5.14%	-	-
07/21	1,170	1,181	1,170	1,175	+1.21%	35,500	-	+6.43%	-	-
07/17	1,155	1,175	1,153	1,161	+0.69%	35,700	-	+5.74%	-	-
07/16	1,146	1,155	1,144	1,153	+0.61%	12,900	-	+5.49%	-	-
07/15	1,150	1,150	1,141	1,146	+0.44%	11,300	-	+5.23%	-	-
07/14	1,147	1,154	1,141	1,141	+0.53%	19,100	-	+5.16%	-	-
07/13	1,138	1,145	1,133	1,135	-0.61%	15,300	-	+5.09%	-	-
07/10	1,138	1,150	1,129	1,142	+1.24%	88,100	-	+6.04%	-	-
07/09	1,112	1,142	1,111	1,128	+1.62%	40,800	-	+5.13%	-	-
07/08	1,113	1,127	1,110	1,110	-0.09%	32,700	-	+3.84%	-	-
07/07	1,101	1,118	1,101	1,111	+0.91%	15,400	-	+4.22%	-	-
07/06	1,104	1,110	1,101	1,101	0%	13,100	-	+3.57%	-	-
07/03	1,112	1,121	1,101	1,101	-0.81%	35,800	-	+3.87%	-	-
07/02	1,106	1,116	1,106	1,110	+1.37%	22,100	-	+4.91%	-	-
07/01	1,100	1,100	1,087	1,095	+0.09%	25,100	-	+3.6%	-	-
06/30	1,118	1,118	1,086	1,094	-2.41%	87,500	-	+3.6%	-	-
06/29	1,086	1,121	1,079	1,121	+3.22%	62,900	-	+6.36%	-	-
06/26	1,070	1,089	1,065	1,086	+1.97%	56,000	-	+3.23%	-	-
06/25	1,073	1,079	1,065	1,065	-1.21%	15,100	-	+1.33%	-	-
06/24	1,068	1,080	1,065	1,078	+0.94%	35,400	-	+2.47%	-	-
06/23	1,055	1,072	1,055	1,068	+1.23%	37,100	-	+1.52%	-	-
06/22	1,060	1,063	1,050	1,055	-1.03%	30,900	-	+0.09%	-	-
06/19	1,054	1,066	1,051	1,066	+1.23%	47,300	-	+0.95%	-	-
06/18	1,062	1,064	1,050	1,053	0%	27,300	-	-0.38%	-	-
06/17	1,050	1,061	1,050	1,053	+0.67%	32,000	-	-0.38%	-	-
06/16	1,037	1,050	1,034	1,046	+0.87%	31,100	-	-1.04%	-	-
06/15	1,040	1,045	1,037	1,037	-0.1%	25,100	-	-1.98%	-	-
06/12	1,030	1,043	1,030	1,038	-0.57%	36,000	-	-1.98%	-	-
06/11	1,038	1,044	1,029	1,044	+0.58%	27,200	-	-1.6%	-	-
06/10	1,036	1,038	1,027	1,038	+0.78%	38,000	-	-2.26%	-	-
06/09	1,041	1,049	1,025	1,030	-1.25%	29,700	-	-3.1%	-	-
06/08	1,045	1,059	1,039	1,043	-0.29%	41,400	-	-2.07%	-	-
06/05	1,033	1,051	1,033	1,046	+1.26%	24,600	-	-1.97%	-	-
06/04	1,035	1,039	1,030	1,033	-0.19%	23,200	-	-3.19%	-	-
06/03	1,029	1,038	1,019	1,035	+0.78%	34,900	-	-3.09%	-	-
06/02	1,044	1,044	1,027	1,027	-1.72%	45,200	-	-4.02%	-	-
06/01	1,056	1,056	1,044	1,045	-1.04%	57,200	-	-2.52%	-	-
05/29	1,055	1,076	1,055	1,056	-1.4%	30,400	-	-1.77%	-	-
05/28	1,070	1,079	1,064	1,071	+0.75%	45,000	-	-0.46%	-	-
05/27	1,058	1,064	1,055	1,063	+0.85%	29,200	-	-1.39%	-	-
05/26	1,057	1,060	1,052	1,054	-0.47%	24,600	-	-2.32%	-	-
05/25	1,069	1,069	1,056	1,059	-1.21%	29,100	-	-2.13%	-	-
05/22	1,088	1,088	1,068	1,072	-1.47%	20,700	-	-1.11%	-	-
05/21	1,098	1,100	1,087	1,088	-0.18%	24,800	-	+0.18%	-	-
05/20	1,111	1,117	1,084	1,090	-1.89%	41,400	-	+0.18%	-	-
05/19	1,099	1,116	1,089	1,111	+1.93%	43,800	-	+2.02%	-	-
05/18	1,093	1,101	1,085	1,090	-0.55%	28,700	-	-0.09%	-	-
05/15	1,071	1,105	1,065	1,096	+4.48%	55,600	-	+0.37%	-	-
05/14	1,076	1,076	1,048	1,049	-2.51%	39,800	-	-4.11%	-	-
05/13	1,063	1,081	1,063	1,076	+1.22%	14,500	-	-1.91%	-	-
05/12	1,062	1,068	1,060	1,063	-0.47%	17,900	-	-3.28%	-	-
05/11	1,068	1,077	1,067	1,068	0%	25,600	-	-3%	-	-
05/08	1,077	1,077	1,065	1,068	-0.84%	24,300	-	-3.26%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	760 7/31	503 11/27	78,900 3/2	-	-	215億1225万 3/31
2011年 3月期	586 4/30	343 3/15	292,000 12/14	230億4603万	134億8940万	162億4234万 3/31
2012年 3月期	464 3/23	366 8/9	639,200 3/23	182億4805万	143億9393万	171億754万 3/30
2013年 3月期	711 3/27	435 4/2	241,500 3/25	279億6199万	171億754万	254億9481万 3/29
2014年 3月期	842 4/24	553 6/7	174,100 5/8	331億1392万	217億4821万	247億2241万 3/31
2015年 3月期	847 3/17 3/16	677 10/17	83,500 5/8	307億6956万	245億9385万	244億472万 3/31
2016年 3月期	1,320 3/11	747 10/2	217,300 2/1	441億4667万	249億8300万	349億902万 3/31
2017年 3月期	1,327 2/13	915 6/16	163,800 2/1	443億8078万	306億167万	343億9574万 3/31
2018年 3月期	1,610 1/5	1,205 4/3	51,400 4/6	538億4556万	403億56万	358億9311万 3/30
2019年 3月期	1,460 4/27	901 12/25	96,100 2/1	488億2889万	276億7573万	334億2012万 3/29
2020年 3月期	1,393 4/25	853 3/13	85,300 3/27	427億8834万	262億133万	280億5015万 3/31
2021年 3月期	1,394 3/19	930 4/3	141,400 3/30	400億3106万	285億6651万	323億6935万 3/31
2022年 3月期	1,257 4/5	1,003 7/30	77,900 11/4	360億9687万	288億283万	270億3982万 3/31
2023年 3月期	1,176 7/28	921 11/4	978,800 8/29	325億9482万	255億2706万	247億4389万 3/31
2024年 3月期	1,397 1/17	949 6/1	357,300 10/30	387億2021万	263億313万	311億9765万 3/29
2025年 3月期	1,375 12/30	1,069 8/5	149,400 3/27	381億1044万	296億2913万	318億8635万 3/31
2026年 3月期	1,261 4/1	1,061 6/20	215,300 3/27	349億5074万	294億740万	279億3352万 3/31
最新	1,075 2026/10/1		40,600	297億9543万

プロネクサス（7893）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート